6848 東亜ディーケーケー(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-0284585284084120,900841
2022-12-0184985382284928,200849
2022-11-308668668498498,800849
2022-11-2986886885485510,300855
2022-11-288728738618707,500870
2022-11-2588788786887213,400872
2022-11-2487088787088710,000887
2022-11-2285886785886610,300866
2022-11-218558568498538,200853
2022-11-188538548488519,800851
2022-11-1784685384585311,300853
2022-11-168528528448466,600846
2022-11-158458508458483,300848
2022-11-148528528448454,800845
2022-11-1185085284685211,000852
2022-11-1084785284585012,600850
2022-11-0985285584584911,100849
2022-11-0886186184384419,900844
2022-11-0785886884986824,900868
2022-11-0485185184084521,800845
2022-11-0286686684785015,500850
2022-11-0186387085585916,200859
2022-10-3184186083685731,800857
2022-10-28850866842854151,400854
2022-10-2784685583985218,400852
2022-10-2685085484685419,000854
2022-10-2583885183484930,900849
2022-10-2483684583583722,300837
2022-10-2183184183083626,100836
2022-10-2083584183283833,900838
2022-10-1984084683084427,800844
2022-10-1883083983083535,600835
2022-10-1783084583083531,600835
2022-10-1483084883084032,400840
2022-10-1383084283083266,500832
2022-10-1283784382783441,500834
2022-10-1184686384585235,700852
2022-10-0785386485286021,500860
2022-10-0686087186086311,900863
2022-10-0588288585886028,600860
2022-10-0486488485888031,100880
2022-10-0385085885085814,500858
2022-09-3085185584985020,000850
2022-09-2986086084885367,400853
2022-09-28850864848863127,200863
2022-09-2785085684785034,200850
2022-09-2684585084084138,900841
2022-09-2285385584084466,700844
2022-09-2185085584785390,900853
2022-09-2085585784384364,600843
2022-09-1685085484884844,500848
2022-09-1585085484384967,000849
2022-09-1484085083984135,500841
2022-09-1385085083784529,000845
2022-09-1285085584284831,300848
2022-09-0985085184084063,200840
2022-09-0885085584584535,200845
2022-09-0784985484385231,600852
2022-09-0685085584384316,800843
2022-09-0584885184484718,300847
2022-09-02850854839840163,000840
2022-09-0184085084084526,000845
2022-08-3184785384584512,300845
2022-08-3085085884385316,200853
2022-08-2984585384284534,300845
2022-08-2686586585285427,100854
2022-08-2584985084584519,800845
2022-08-2485085484384515,600845
2022-08-2384985084284617,200846
2022-08-2284585384584713,200847
2022-08-1985085184484519,700845
2022-08-1885085083884330,300843
2022-08-1785085784485014,600850
2022-08-1685085484385026,100850
2022-08-1585786084385514,000855
2022-08-1285086185086114,500861
2022-08-1084385084084717,400847
2022-08-0984085484084622,600846
2022-08-0884084884084016,500840
2022-08-0583384883384011,200840
2022-08-0485785783583712,400837
2022-08-0385086184685720,300857
2022-08-028668718438434,800843
2022-08-018648908598659,200865
2022-07-299219218758757,900875
2022-07-2890192688592621,500926
2022-07-279019018948941,900894
2022-07-269079099059052,700905
2022-07-2590592090590917,200909
2022-07-229049068959058,600905
2022-07-219099238979104,800910
2022-07-2091692589290919,600909
2022-07-199069068888993,700899
2022-07-159069128929097,400909
2022-07-148999088999053,500905
2022-07-138768968768896,500889
2022-07-1289889886987510,200875
2022-07-1191691689390714,900907
2022-07-0890191989590115,500901
2022-07-078829128809017,600901
2022-07-069049048918919,900891
2022-07-058989118959067,100906
2022-07-048959038758987,100898
2022-07-0186588485888410,000884
2022-06-3091491486586514,400865
2022-06-2988791286991232,800912
2022-06-288798948778876,900887
2022-06-278828878738775,700877
2022-06-248618788618737,000873
2022-06-238548718548617,500861
2022-06-228688768428425,500842
2022-06-218378608378607,400860
2022-06-2085885983083312,100833
2022-06-1784686384685010,700850
2022-06-168478648458648,100864
2022-06-1586688282882824,800828
2022-06-1488889086086114,700861
2022-06-138918948918922,500892
2022-06-1093093090590510,600905
2022-06-099249309179306,800930
2022-06-0892794791592412,400924
2022-06-079439499279277,800927
2022-06-0692995592594310,400943
2022-06-039619619219379,600937
2022-06-029689689559656,300965
2022-06-019669729619689,100968
2022-05-3196397295997014,000970
2022-05-3094497294097237,600972
2022-05-279559559319398,200939
2022-05-2693195593195512,400955
2022-05-2593093292193215,400932
2022-05-249459519299307,400930
2022-05-239479509439477,400947
2022-05-2094195493794712,400947
2022-05-199349459309459,100945
2022-05-189269399259399,500939
2022-05-1792493692493010,100930
2022-05-169369389209329,300932
2022-05-1392093691893611,700936
2022-05-129109259109248,200924
2022-05-1191092390391211,400912
2022-05-109159279069125,700912
2022-05-0992393891091513,600915
2022-05-069559559399519,700951
2022-05-0290595590594315,700943
2022-04-2892094089690223,400902
2022-04-2788095088095047,500950
2022-04-2689589887288016,500880
2022-04-2592893089089415,200894
2022-04-2291093690192824,300928
2022-04-219239239109159,600915
2022-04-209219269189235,900923
2022-04-1991392791092412,100924
2022-04-189129199039157,400915
2022-04-159199199119153,800915
2022-04-149129199109193,900919
2022-04-1391091690991618,900916
2022-04-1289991788891617,800916
2022-04-1191191590590811,000908
2022-04-088949128929098,600909
2022-04-0789791188789716,800897
2022-04-069259259139159,300915
2022-04-059529529339389,000938
2022-04-049219279159229,400922
2022-04-019089249089216,000921
2022-03-3193293891891812,200918
2022-03-3091893391593310,900933
2022-03-2994394892394817,300948
2022-03-2892394791894310,800943
2022-03-2592893392192812,600928
2022-03-249199289099287,500928
2022-03-2391892491092316,100923
2022-03-2291091089390710,500907
2022-03-189099108949108,300910
2022-03-1791491689890912,100909
2022-03-169039068949069,500906
2022-03-1585289784989411,500894
2022-03-1486087685986015,700860
2022-03-1186087486086713,500867
2022-03-1085687885687613,700876
2022-03-0985985984485311,800853
2022-03-0886687483184241,700842
2022-03-0790991789691114,100911
2022-03-0491191890891010,000910
2022-03-039149189149172,900917
2022-03-0291292891191410,100914
2022-03-0192292891091212,200912
2022-02-2890591889891811,100918
2022-02-259129129029039,400903
2022-02-2490291289991219,900912
2022-02-229079099009029,000902
2022-02-219189189039125,500912
2022-02-189139279039199,800919
2022-02-179089169009168,600916
2022-02-169119139019038,300903
2022-02-1591092689990129,100901
2022-02-149239239119187,800918
2022-02-1092292490592411,300924
2022-02-099019219019217,600921
2022-02-089029109029074,600907
2022-02-079019098989055,800905
2022-02-049159159049088,400908
2022-02-039189189089085,200908
2022-02-0289691989691916,100919
2022-02-0190290288589612,200896
2022-01-3190090287790214,600902
2022-01-2888189386989313,900893
2022-01-2788389387588527,800885
2022-01-268858938858884,800888
2022-01-2587489287088518,500885
2022-01-248678748658745,200874
2022-01-2186587385887314,400873
2022-01-208718788658688,400868
2022-01-1988688686486425,000864
2022-01-1889689687788612,700886
2022-01-178798908798903,600890
2022-01-1488989285988029,700880
2022-01-139049048908907,200890
2022-01-128959038929038,900903
2022-01-1188788787388015,900880
2022-01-0788288386488014,200880
2022-01-0689089487988511,300885
2022-01-058858998858937,300893
2022-01-048998998888996,600899

分割・併合履歴 : [1991-03-26]1株→1.1株